MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLQM — Franklin U.S. Mid Cap Multifactor Index ETF
Cboe BZXFranklin U.S. Mid Cap Multifactor Index ETF
$57.88
+0.06(+0.10%)
- O
- 57.93
- H
- 58.14
- L
- 57.85
- V
- 132.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.88
Period Return+15%
Period High$62.13
Period Low$49.61
Avg Daily Volume132.0K
Total Trading Days365
FLQM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $57.93 | $58.14 | $57.85 | $57.88 | +$0.06 | +0.10% | 132,826 | $57.96 | $57.85 $58.14 |
| Oct 1, 2026 | $57.45 | $57.92 | $57.44 | $57.82 | +$0.38 | +0.66% | 107,626 | $57.78 | $57.44 $57.92 |
| Sep 30, 2026 | $57.85 | $57.92 | $57.44 | $57.44 | $-0.40 | -0.69% | 217,418 | $57.68 | $57.44 $57.92 |
| Sep 29, 2026 | $57.95 | $57.95 | $57.55 | $57.84 | $-0.26 | -0.45% | 79,147 | $57.71 | $57.55 $57.95 |
| Sep 28, 2026 | $58.04 | $58.30 | $57.87 | $58.10 | $-0.22 | -0.38% | 89,876 | $58.08 | $57.87 $58.30 |
| Sep 25, 2026 | $58.26 | $58.39 | $57.95 | $58.32 | +$0.11 | +0.19% | 81,093 | $58.24 | $57.95 $58.39 |
| Sep 24, 2026 | $58.33 | $58.64 | $58.17 | $58.21 | $-0.20 | -0.33% | 323,517 | $58.28 | $58.17 $58.64 |
| Sep 23, 2026 | $58.75 | $58.86 | $58.40 | $58.41 | $-0.53 | -0.89% | 66,308 | $58.65 | $58.40 $58.86 |
| Sep 22, 2026 | $59.15 | $59.26 | $58.83 | $58.93 | $-0.01 | -0.02% | 65,651 | $58.96 | $58.83 $59.26 |
| Sep 21, 2026 | $58.87 | $59.12 | $58.82 | $58.94 | +$0.09 | +0.15% | 41,795 | $59.02 | $58.82 $59.12 |
| Sep 18, 2026 | $58.97 | $59.05 | $58.81 | $58.85 | $-0.57 | -0.95% | 84,183 | $58.94 | $58.81 $59.05 |
| Sep 17, 2026 | $59.76 | $59.76 | $59.32 | $59.42 | +$0.20 | +0.34% | 108,857 | $59.43 | $59.32 $59.76 |
| Sep 16, 2026 | $59.66 | $59.79 | $58.90 | $59.22 | $-0.51 | -0.85% | 63,292 | $59.54 | $58.90 $59.79 |
| Sep 15, 2026 | $59.89 | $59.94 | $59.60 | $59.72 | $-0.35 | -0.57% | 76,669 | $59.80 | $59.60 $59.94 |
| Sep 14, 2026 | $59.76 | $60.11 | $59.76 | $60.07 | +$0.52 | +0.86% | 61,884 | $60.03 | $59.76 $60.11 |
| Sep 11, 2026 | $59.43 | $59.68 | $59.34 | $59.55 | +$0.43 | +0.73% | 153,312 | $59.54 | $59.34 $59.68 |
| Sep 10, 2026 | $59.18 | $59.39 | $59.10 | $59.12 | $-0.22 | -0.37% | 57,012 | $59.21 | $59.10 $59.39 |
| Sep 9, 2026 | $59.79 | $59.79 | $59.29 | $59.34 | $-0.46 | -0.77% | 156,996 | $59.46 | $59.29 $59.79 |
| Sep 8, 2026 | $60.65 | $60.65 | $59.75 | $59.80 | $-0.98 | -1.61% | 95,499 | $60.00 | $59.75 $60.65 |
| Sep 4, 2026 | $60.69 | $60.97 | $60.58 | $60.78 | $-0.32 | -0.52% | 188,880 | $60.75 | $60.58 $60.97 |
| Sep 3, 2026 | $61.00 | $61.16 | $60.74 | $61.10 | +$0.35 | +0.58% | 79,127 | $61.02 | $60.74 $61.16 |
| Sep 2, 2026 | $60.52 | $60.99 | $60.52 | $60.75 | +$0.15 | +0.25% | 136,852 | $60.84 | $60.52 $60.99 |
| Sep 1, 2026 | $60.90 | $61.03 | $60.46 | $60.60 | $-0.38 | -0.62% | 54,125 | $60.61 | $60.46 $61.03 |
| Aug 31, 2026 | $61.19 | $61.19 | $60.86 | $60.98 | $-0.33 | -0.55% | 27,693 | $60.96 | $60.86 $61.19 |
| Aug 28, 2026 | $61.60 | $61.84 | $61.25 | $61.31 | $-0.18 | -0.29% | 45,480 | $61.34 | $61.25 $61.84 |
| Aug 27, 2026 | $61.45 | $61.68 | $61.32 | $61.49 | $-0.39 | -0.64% | 94,220 | $61.54 | $61.32 $61.68 |
| Aug 26, 2026 | $61.59 | $62.05 | $61.49 | $61.88 | +$0.12 | +0.20% | 52,001 | $61.89 | $61.49 $62.05 |
| Aug 25, 2026 | $62.02 | $62.02 | $61.61 | $61.76 | $-0.26 | -0.42% | 60,072 | $61.71 | $61.61 $62.02 |
| Aug 24, 2026 | $61.62 | $62.13 | $61.62 | $62.02 | +$0.37 | +0.60% | 47,934 | $61.94 | $61.62 $62.13 |
| Aug 21, 2026 | $61.35 | $61.77 | $61.35 | $61.65 | +$0.43 | +0.70% | 62,534 | $61.63 | $61.35 $61.77 |